KissMeData/200780/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	201800	65063250	4445	4445	4445	4445	167
3	20250408	201700	65063250	4445	4445	4445	4445	0
4	20250408	201600	65063250	4445	4445	4445	4445	0
5	20250408	201500	65063250	4445	4445	4445	4445	0
6	20250408	201400	65063250	4445	4445	4445	4445	0
7	20250408	201300	65063250	4445	4445	4445	4445	0
8	20250408	201200	65063250	4445	4445	4445	4445	0
9	20250408	201100	65063250	4445	4445	4445	4445	0
10	20250408	201000	65063250	4445	4445	4445	4445	0
11	20250408	200900	65063250	4445	4445	4445	4445	0
12	20250408	200800	65063250	4445	4445	4445	4445	0
13	20250408	200700	65063250	4445	4445	4445	4445	0
14	20250408	200600	65063250	4445	4445	4445	4445	0
15	20250408	200500	65063250	4445	4445	4445	4445	0
16	20250408	200400	65063250	4445	4445	4445	4445	0
17	20250408	200300	65063250	4445	4445	4445	4445	0
18	20250408	200200	65063250	4445	4445	4445	4445	0
19	20250408	200100	65063250	4445	4445	4445	4445	0
20	20250408	200000	65063250	4445	4445	4445	4445	0
21	20250408	195900	65063250	4445	4445	4445	4445	0
22	20250408	195800	65063250	4445	4445	4445	4445	0
23	20250408	195700	65063250	4445	4445	4445	4445	0
24	20250408	195600	65063250	4445	4445	4445	4445	0
25	20250408	195500	65063250	4445	4445	4445	4445	0
26	20250408	195400	65063250	4445	4445	4445	4445	0
27	20250408	195300	65063250	4445	4445	4445	4445	0
28	20250408	195200	65063250	4445	4445	4445	4445	0
29	20250408	195100	65063250	4445	4445	4445	4445	0
30	20250408	195000	65063250	4445	4445	4445	4445	0
31	20250408	194900	65063250	4445	4445	4445	4445	0
32	20250408	194800	65063250	4445	4445	4445	4445	167
33	20250408	194700	65063250	4445	4445	4445	4445	0
34	20250408	194600	65063250	4445	4445	4445	4445	0
35	20250408	194500	65063250	4445	4445	4445	4445	0
36	20250408	194400	65063250	4445	4445	4445	4445	0
37	20250408	194300	65063250	4445	4445	4445	4445	0
38	20250408	194200	65063250	4445	4445	4445	4445	0
39	20250408	194100	65063250	4445	4445	4445	4445	0
40	20250408	194000	65063250	4445	4445	4445	4445	0
41	20250408	193900	65063250	4445	4445	4445	4445	0
42	20250408	193800	65063250	4445	4445	4445	4445	0
43	20250408	193700	65063250	4445	4445	4445	4445	0
44	20250408	193600	65063250	4445	4445	4445	4445	0
45	20250408	193500	65063250	4445	4445	4445	4445	0
46	20250408	193400	65063250	4445	4445	4445	4445	0
47	20250408	193300	65063250	4445	4445	4445	4445	0
48	20250408	193200	65063250	4445	4445	4445	4445	0
49	20250408	193100	65063250	4445	4445	4445	4445	0
50	20250408	193000	65063250	4445	4445	4445	4445	0
51	20250408	192900	65063250	4445	4445	4445	4445	0
52	20250408	192800	65063250	4445	4445	4445	4445	0
53	20250408	192700	65063250	4445	4445	4445	4445	0
54	20250408	192600	65063250	4445	4445	4445	4445	0
55	20250408	192500	65063250	4445	4445	4445	4445	0
56	20250408	192400	65063250	4445	4445	4445	4445	0
57	20250408	192300	65063250	4445	4445	4445	4445	0
58	20250408	192200	65063250	4445	4445	4445	4445	0
59	20250408	192100	65063250	4445	4445	4445	4445	0
60	20250408	192000	65063250	4445	4445	4445	4445	0
61	20250408	191900	65063250	4445	4445	4445	4445	0
62	20250408	191800	65063250	4445	4445	4445	4445	167
63	20250408	191700	65063250	4445	4445	4445	4445	0
64	20250408	191600	65063250	4445	4445	4445	4445	0
65	20250408	191500	65063250	4445	4445	4445	4445	0
66	20250408	191400	65063250	4445	4445	4445	4445	0
67	20250408	191300	65063250	4445	4445	4445	4445	0
68	20250408	191200	65063250	4445	4445	4445	4445	0
69	20250408	191100	65063250	4445	4445	4445	4445	0
70	20250408	191000	65063250	4445	4445	4445	4445	0
71	20250408	190900	65063250	4445	4445	4445	4445	0
72	20250408	190800	65063250	4445	4445	4445	4445	0
73	20250408	190700	65063250	4445	4445	4445	4445	0
74	20250408	190600	65063250	4445	4445	4445	4445	0
75	20250408	190500	65063250	4445	4445	4445	4445	0
76	20250408	190400	65063250	4445	4445	4445	4445	0
77	20250408	190300	65063250	4445	4445	4445	4445	0
78	20250408	190200	65063250	4445	4445	4445	4445	0
79	20250408	190100	65063250	4445	4445	4445	4445	0
80	20250408	190000	65063250	4445	4445	4445	4445	0
81	20250408	185900	65063250	4445	4445	4445	4445	0
82	20250408	185800	65063250	4445	4445	4445	4445	0
83	20250408	185700	65063250	4445	4445	4445	4445	0
84	20250408	185600	65063250	4445	4445	4445	4445	0
85	20250408	185500	65063250	4445	4445	4445	4445	0
86	20250408	185400	65063250	4445	4445	4445	4445	0
87	20250408	185300	65063250	4445	4445	4445	4445	0
88	20250408	185200	65063250	4445	4445	4445	4445	0
89	20250408	185100	65063250	4445	4445	4445	4445	0
90	20250408	185000	65063250	4445	4445	4445	4445	0
91	20250408	184900	65063250	4445	4445	4445	4445	0
92	20250408	184800	65063250	4445	4445	4445	4445	167
93	20250408	184700	65063250	4445	4445	4445	4445	0
94	20250408	184600	65063250	4445	4445	4445	4445	0
95	20250408	184500	65063250	4445	4445	4445	4445	0
96	20250408	184400	65063250	4445	4445	4445	4445	0
97	20250408	184300	65063250	4445	4445	4445	4445	0
98	20250408	184200	65063250	4445	4445	4445	4445	0
99	20250408	184100	65063250	4445	4445	4445	4445	0
100	20250408	184000	65063250	4445	4445	4445	4445	0
101	20250408	183900	65063250	4445	4445	4445	4445	0
102	20250408	183800	65063250	4445	4445	4445	4445	0
103	20250408	183700	65063250	4445	4445	4445	4445	0
104	20250408	183600	65063250	4445	4445	4445	4445	0
105	20250408	183500	65063250	4445	4445	4445	4445	0
106	20250408	183400	65063250	4445	4445	4445	4445	0
107	20250408	183300	65063250	4445	4445	4445	4445	0
108	20250408	183200	65063250	4445	4445	4445	4445	0
109	20250408	183100	65063250	4445	4445	4445	4445	0
110	20250408	183000	65063250	4445	4445	4445	4445	0
111	20250408	182900	65063250	4445	4445	4445	4445	0
112	20250408	182800	65063250	4445	4445	4445	4445	0
113	20250408	182700	65063250	4445	4445	4445	4445	0
114	20250408	182600	65063250	4445	4445	4445	4445	0
115	20250408	182500	65063250	4445	4445	4445	4445	0
116	20250408	182400	65063250	4445	4445	4445	4445	0
117	20250408	182300	65063250	4445	4445	4445	4445	0
118	20250408	182200	65063250	4445	4445	4445	4445	0
119	20250408	182100	65063250	4445	4445	4445	4445	0
120	20250408	182000	65063250	4445	4445	4445	4445	0
121	20250408	181900	65063250	4445	4445	4445	4445	0
122	20250408	181800	65063250	4445	4445	4445	4445	167
123	20250408	181700	65063250	4445	4445	4445	4445	0
124	20250408	181600	65063250	4445	4445	4445	4445	0
125	20250408	181500	65063250	4445	4445	4445	4445	0
126	20250408	181400	65063250	4445	4445	4445	4445	0
127	20250408	181300	65063250	4445	4445	4445	4445	0
128	20250408	181200	65063250	4445	4445	4445	4445	0
129	20250408	181100	65063250	4445	4445	4445	4445	0
130	20250408	181000	65063250	4445	4445	4445	4445	0
131	20250408	180900	65063250	4445	4445	4445	4445	0
132	20250408	180800	65063250	4445	4445	4445	4445	0
133	20250408	180700	65063250	4445	4445	4445	4445	0
134	20250408	180600	65063250	4445	4445	4445	4445	0
135	20250408	180500	65063250	4445	4445	4445	4445	0
136	20250408	180400	65063250	4445	4445	4445	4445	0
137	20250408	180300	65063250	4445	4445	4445	4445	0
138	20250408	180200	65063250	4445	4445	4445	4445	0
139	20250408	180100	65063250	4445	4445	4445	4445	0
140	20250408	180000	65063250	4445	4445	4445	4445	0
141	20250408	175900	65063250	4445	4445	4445	4445	0
142	20250408	175800	65063250	4445	4445	4445	4445	0
143	20250408	175700	65063250	4445	4445	4445	4445	0
144	20250408	175600	65063250	4445	4445	4445	4445	0
145	20250408	175500	65063250	4445	4445	4445	4445	0
146	20250408	175400	65063250	4445	4445	4445	4445	0
147	20250408	175300	65063250	4445	4445	4445	4445	0
148	20250408	175200	65063250	4445	4445	4445	4445	0
149	20250408	175100	65063250	4445	4445	4445	4445	0
150	20250408	175000	65063250	4445	4445	4445	4445	0
151	20250408	174900	65063250	4445	4445	4445	4445	0
152	20250408	174800	65063250	4445	4445	4445	4445	167
153	20250408	174700	65063250	4445	4445	4445	4445	0
154	20250408	174600	65063250	4445	4445	4445	4445	0
155	20250408	174500	65063250	4445	4445	4445	4445	0
156	20250408	174400	65063250	4445	4445	4445	4445	0
157	20250408	174300	65063250	4445	4445	4445	4445	0
158	20250408	174200	65063250	4445	4445	4445	4445	0
159	20250408	174100	65063250	4445	4445	4445	4445	0
160	20250408	174000	65063250	4445	4445	4445	4445	0
161	20250408	173900	65063250	4445	4445	4445	4445	0
162	20250408	173800	65063250	4445	4445	4445	4445	0
163	20250408	173700	65063250	4445	4445	4445	4445	0
164	20250408	173600	65063250	4445	4445	4445	4445	0
165	20250408	173500	65063250	4445	4445	4445	4445	0
166	20250408	173400	65063250	4445	4445	4445	4445	0
167	20250408	173300	65063250	4445	4445	4445	4445	0
168	20250408	173200	65063250	4445	4445	4445	4445	0
169	20250408	173100	65063250	4445	4445	4445	4445	0
170	20250408	173000	65063250	4445	4445	4445	4445	0
171	20250408	172900	65063250	4445	4445	4445	4445	0
172	20250408	172800	65063250	4445	4445	4445	4445	0
173	20250408	172700	65063250	4445	4445	4445	4445	0
174	20250408	172600	65063250	4445	4445	4445	4445	0
175	20250408	172500	65063250	4445	4445	4445	4445	0
176	20250408	172400	65063250	4445	4445	4445	4445	0
177	20250408	172300	65063250	4445	4445	4445	4445	0
178	20250408	172200	65063250	4445	4445	4445	4445	0
179	20250408	172100	65063250	4445	4445	4445	4445	0
180	20250408	172000	65063250	4445	4445	4445	4445	0
181	20250408	171900	65063250	4445	4445	4445	4445	0
182	20250408	171800	65063250	4445	4445	4445	4445	167
183	20250408	171700	65063250	4445	4445	4445	4445	0
184	20250408	171600	65063250	4445	4445	4445	4445	0
185	20250408	171500	65063250	4445	4445	4445	4445	0
186	20250408	171400	65063250	4445	4445	4445	4445	0
187	20250408	171300	65063250	4445	4445	4445	4445	0
188	20250408	171200	65063250	4445	4445	4445	4445	0
189	20250408	171100	65063250	4445	4445	4445	4445	0
190	20250408	171000	65063250	4445	4445	4445	4445	0
191	20250408	170900	65063250	4445	4445	4445	4445	0
192	20250408	170800	65063250	4445	4445	4445	4445	0
193	20250408	170700	65063250	4445	4445	4445	4445	0
194	20250408	170600	65063250	4445	4445	4445	4445	0
195	20250408	170500	65063250	4445	4445	4445	4445	0
196	20250408	170400	65063250	4445	4445	4445	4445	0
197	20250408	170300	65063250	4445	4445	4445	4445	0
198	20250408	170200	65063250	4445	4445	4445	4445	0
199	20250408	170100	65063250	4445	4445	4445	4445	0
200	20250408	170000	65063250	4445	4445	4445	4445	0
201	20250408	165900	65063250	4445	4445	4445	4445	0
202	20250408	165800	65063250	4445	4445	4445	4445	0
203	20250408	165700	65063250	4445	4445	4445	4445	0
204	20250408	165600	65063250	4445	4445	4445	4445	0
205	20250408	165500	65063250	4445	4445	4445	4445	0
206	20250408	165400	65063250	4445	4445	4445	4445	0
207	20250408	165300	65063250	4445	4445	4445	4445	0
208	20250408	165200	65063250	4445	4445	4445	4445	0
209	20250408	165100	65063250	4445	4445	4445	4445	0
210	20250408	165000	65063250	4445	4445	4445	4445	0
211	20250408	164900	65063250	4445	4445	4445	4445	0
212	20250408	164800	65063250	4445	4445	4445	4445	167
213	20250408	164700	65063250	4445	4445	4445	4445	0
214	20250408	164600	65063250	4445	4445	4445	4445	0
215	20250408	164500	65063250	4445	4445	4445	4445	0
216	20250408	164400	65063250	4445	4445	4445	4445	0
217	20250408	164300	65063250	4445	4445	4445	4445	0
218	20250408	164200	65063250	4445	4445	4445	4445	0
219	20250408	164100	65063250	4445	4445	4445	4445	0
220	20250408	164000	65063250	4445	4445	4445	4445	0
221	20250408	163900	65063250	4445	4445	4445	4445	0
222	20250408	163800	65063250	4445	4445	4445	4445	0
223	20250408	163700	65063250	4445	4445	4445	4445	0
224	20250408	163600	65063250	4445	4445	4445	4445	0
225	20250408	163500	65063250	4445	4445	4445	4445	0
226	20250408	163400	65063250	4445	4445	4445	4445	0
227	20250408	163300	65063250	4445	4445	4445	4445	0
228	20250408	163200	65063250	4445	4445	4445	4445	0
229	20250408	163100	65063250	4445	4445	4445	4445	0
230	20250408	163000	65063250	4445	4445	4445	4445	0
231	20250408	162900	65063250	4445	4445	4445	4445	0
232	20250408	162800	65063250	4445	4445	4445	4445	0
233	20250408	162700	65063250	4445	4445	4445	4445	0
234	20250408	162600	65063250	4445	4445	4445	4445	0
235	20250408	162500	65063250	4445	4445	4445	4445	0
236	20250408	162400	65063250	4445	4445	4445	4445	0
237	20250408	162300	65063250	4445	4445	4445	4445	0
238	20250408	162200	65063250	4445	4445	4445	4445	0
239	20250408	162100	65063250	4445	4445	4445	4445	0
240	20250408	162000	65063250	4445	4445	4445	4445	0
241	20250408	161900	65063250	4445	4445	4445	4445	0
242	20250408	161800	65063250	4445	4445	4445	4445	167
243	20250408	161700	65063250	4445	4445	4445	4445	0
244	20250408	161600	65063250	4445	4445	4445	4445	0
245	20250408	161500	65063250	4445	4445	4445	4445	0
246	20250408	161400	65063250	4445	4445	4445	4445	0
247	20250408	161300	65063250	4445	4445	4445	4445	0
248	20250408	161200	65063250	4445	4445	4445	4445	0
249	20250408	161100	65063250	4445	4445	4445	4445	0
250	20250408	161000	65063250	4445	4445	4445	4445	0
251	20250408	160900	65063250	4445	4445	4445	4445	0
252	20250408	160800	65063250	4445	4445	4445	4445	0
253	20250408	160700	65063250	4445	4445	4445	4445	0
254	20250408	160600	65063250	4445	4445	4445	4445	0
255	20250408	160500	65063250	4445	4445	4445	4445	0
256	20250408	160400	65063250	4445	4445	4445	4445	0
257	20250408	160300	65063250	4445	4445	4445	4445	0
258	20250408	160200	65063250	4445	4445	4445	4445	0
259	20250408	160100	65063250	4445	4445	4445	4445	0
260	20250408	160000	65063250	4445	4445	4445	4445	0
261	20250408	155900	65063250	4445	4445	4445	4445	0
262	20250408	155800	65063250	4445	4445	4445	4445	0
263	20250408	155700	65063250	4445	4445	4445	4445	0
264	20250408	155600	65063250	4445	4445	4445	4445	0
265	20250408	155500	65063250	4445	4445	4445	4445	0
266	20250408	155400	65063250	4445	4445	4445	4445	0
267	20250408	155300	65063250	4445	4445	4445	4445	0
268	20250408	155200	65063250	4445	4445	4445	4445	0
269	20250408	155100	65063250	4445	4445	4445	4445	0
270	20250408	155000	65063250	4445	4445	4445	4445	0
271	20250408	154900	65063250	4445	4445	4445	4445	0
272	20250408	154800	65063250	4445	4445	4445	4445	167
273	20250408	154700	65063250	4445	4445	4445	4445	0
274	20250408	154600	65063250	4445	4445	4445	4445	0
275	20250408	154500	65063250	4445	4445	4445	4445	0
276	20250408	154400	65063250	4445	4445	4445	4445	0
277	20250408	154300	65063250	4445	4445	4445	4445	0
278	20250408	154200	65063250	4445	4445	4445	4445	0
279	20250408	154100	65063250	4445	4445	4445	4445	0
280	20250408	154000	65063250	4445	4445	4445	4445	0
281	20250408	153900	65063250	4445	4445	4445	4445	0
282	20250408	153800	65063250	4445	4445	4445	4445	0
283	20250408	153700	65063250	4445	4445	4445	4445	0
284	20250408	153600	65063250	4445	4445	4445	4445	0
285	20250408	153500	65063250	4445	4445	4445	4445	0
286	20250408	153400	65063250	4445	4445	4445	4445	0
287	20250408	153300	65063250	4445	4445	4445	4445	0
288	20250408	153200	65063250	4445	4445	4445	4445	0
289	20250408	153100	65063250	4445	4445	4445	4445	0
290	20250408	153000	65063250	4445	4445	4445	4445	167
291	20250408	152900	64320935	4445	4445	4445	4445	0
292	20250408	152800	64320935	4445	4445	4445	4445	0
293	20250408	152700	64320935	4445	4445	4445	4445	0
294	20250408	152600	64320935	4445	4445	4445	4445	0
295	20250408	152500	64320935	4445	4445	4445	4445	0
296	20250408	152400	64320935	4445	4445	4445	4445	0
297	20250408	152300	64320935	4445	4445	4445	4445	0
298	20250408	152200	64320935	4445	4445	4445	4445	0
299	20250408	152100	64320935	4445	4445	4445	4445	0
300	20250408	152000	64320935	4445	4445	4445	4445	0
301	20250408	151900	64320935	4445	4440	4445	4440	383
302	20250408	151800	62620410	4440	4440	4440	4440	0
303	20250408	151700	62620410	4440	4440	4440	4440	0
304	20250408	151600	62620410	4440	4440	4440	4440	0
305	20250408	151500	62620410	4440	4440	4440	4440	0
306	20250408	151400	62620410	4440	4440	4440	4440	0
307	20250408	151300	62620410	4440	4440	4440	4440	17
308	20250408	151200	62544930	4440	4440	4440	4440	0
309	20250408	151100	62544930	4440	4440	4440	4440	0
310	20250408	151000	62544930	4440	4440	4440	4440	0
311	20250408	150900	62544930	4440	4440	4440	4440	0
312	20250408	150800	62544930	4440	4440	4440	4440	0
313	20250408	150700	62544930	4440	4440	4440	4440	0
314	20250408	150600	62544930	4440	4440	4440	4440	0
315	20250408	150500	62544930	4440	4440	4440	4440	0
316	20250408	150400	62544930	4440	4440	4440	4440	0
317	20250408	150300	62544930	4440	4440	4440	4440	0
318	20250408	150200	62544930	4440	4440	4440	4440	0
319	20250408	150100	62544930	4440	4440	4440	4440	0
320	20250408	150000	62544930	4440	4440	4440	4440	0
321	20250408	145900	62544930	4440	4440	4440	4440	0
322	20250408	145800	62544930	4440	4440	4440	4440	7
323	20250408	145700	62513850	4445	4445	4445	4445	0
324	20250408	145600	62513850	4445	4445	4445	4445	0
325	20250408	145500	62513850	4445	4445	4445	4445	0
326	20250408	145400	62513850	4445	4445	4445	4445	48
327	20250408	145300	62300490	4445	4445	4445	4445	0
328	20250408	145200	62300490	4445	4445	4445	4445	0
329	20250408	145100	62300490	4445	4445	4445	4445	0
330	20250408	145000	62300490	4445	4445	4445	4445	0
331	20250408	144900	62300490	4445	4445	4445	4445	0
332	20250408	144800	62300490	4445	4445	4445	4445	0
333	20250408	144700	62300490	4445	4445	4445	4445	0
334	20250408	144600	62300490	4445	4445	4445	4445	0
335	20250408	144500	62300490	4445	4445	4445	4445	1
336	20250408	144400	62296045	4445	4445	4445	4445	0
337	20250408	144300	62296045	4445	4445	4445	4445	0
338	20250408	144200	62296045	4445	4445	4445	4445	0
339	20250408	144100	62296045	4445	4445	4445	4445	0
340	20250408	144000	62296045	4445	4445	4445	4445	0
341	20250408	143900	62296045	4445	4445	4445	4445	0
342	20250408	143800	62296045	4445	4445	4445	4445	0
343	20250408	143700	62296045	4445	4445	4445	4445	0
344	20250408	143600	62296045	4445	4445	4445	4445	0
345	20250408	143500	62296045	4445	4445	4445	4445	0
346	20250408	143400	62296045	4445	4445	4445	4445	0
347	20250408	143300	62296045	4445	4445	4445	4445	100
348	20250408	143200	61851545	4445	4445	4445	4445	1
349	20250408	143100	61847100	4445	4445	4445	4445	0
350	20250408	143000	61847100	4445	4450	4450	4445	5
351	20250408	142900	61824860	4455	4455	4455	4455	0
352	20250408	142800	61824860	4455	4455	4455	4455	1
353	20250408	142700	61820405	4455	4455	4455	4455	3
354	20250408	142600	61807040	4455	4455	4455	4455	0
355	20250408	142500	61807040	4455	4455	4455	4455	0
356	20250408	142400	61807040	4455	4455	4455	4455	11
357	20250408	142300	61758035	4455	4455	4455	4455	0
358	20250408	142200	61758035	4455	4455	4455	4455	0
359	20250408	142100	61758035	4455	4455	4455	4455	0
360	20250408	142000	61758035	4455	4455	4455	4455	0
361	20250408	141900	61758035	4455	4455	4455	4455	1
362	20250408	141800	61753580	4455	4455	4455	4455	0
363	20250408	141700	61753580	4455	4455	4455	4455	0
364	20250408	141600	61753580	4455	4455	4455	4455	0
365	20250408	141500	61753580	4455	4455	4455	4455	0
366	20250408	141400	61753580	4455	4455	4455	4455	944
367	20250408	141300	57548060	4450	4450	4450	4450	0
368	20250408	141200	57548060	4450	4450	4450	4450	0
369	20250408	141100	57548060	4450	4450	4450	4450	55
370	20250408	141000	57303310	4455	4455	4455	4455	0
371	20250408	140900	57303310	4455	4455	4455	4455	0
372	20250408	140800	57303310	4455	4455	4455	4455	0
373	20250408	140700	57303310	4455	4455	4455	4455	30
374	20250408	140600	57169660	4455	4455	4455	4455	0
375	20250408	140500	57169660	4455	4455	4455	4455	0
376	20250408	140400	57169660	4455	4455	4455	4455	0
377	20250408	140300	57169660	4455	4455	4455	4455	0
378	20250408	140200	57169660	4455	4455	4455	4455	0
379	20250408	140100	57169660	4455	4455	4455	4455	0
380	20250408	140000	57169660	4455	4450	4455	4450	195
381	20250408	135900	56301180	4450	4450	4450	4450	0
382	20250408	135800	56301180	4450	4450	4450	4450	0
383	20250408	135700	56301180	4450	4450	4450	4450	0
384	20250408	135600	56301180	4450	4450	4450	4450	1
385	20250408	135500	56296730	4440	4440	4440	4440	0
386	20250408	135400	56296730	4440	4440	4440	4440	0
387	20250408	135300	56296730	4440	4440	4440	4440	0
388	20250408	135200	56296730	4440	4440	4440	4440	0
389	20250408	135100	56296730	4440	4440	4440	4440	0
390	20250408	135000	56296730	4440	4440	4440	4440	1
391	20250408	134900	56292290	4450	4450	4450	4450	0
392	20250408	134800	56292290	4450	4450	4450	4450	0
393	20250408	134700	56292290	4450	4450	4450	4450	0
394	20250408	134600	56292290	4450	4450	4450	4450	0
395	20250408	134500	56292290	4450	4450	4450	4450	0
396	20250408	134400	56292290	4450	4450	4450	4450	0
397	20250408	134300	56292290	4450	4450	4450	4450	0
398	20250408	134200	56292290	4450	4450	4450	4450	0
399	20250408	134100	56292290	4450	4450	4450	4450	0
400	20250408	134000	56292290	4450	4450	4450	4450	0
401	20250408	133900	56292290	4450	4450	4450	4450	0
402	20250408	133800	56292290	4450	4450	4450	4450	0
403	20250408	133700	56292290	4450	4445	4450	4445	2
404	20250408	133600	56283395	4445	4445	4445	4445	0
405	20250408	133500	56283395	4445	4445	4445	4445	0
406	20250408	133400	56283395	4445	4445	4445	4445	0
407	20250408	133300	56283395	4445	4445	4445	4445	0
408	20250408	133200	56283395	4445	4445	4445	4445	1
409	20250408	133100	56278950	4450	4450	4450	4450	0
410	20250408	133000	56278950	4450	4450	4450	4450	0
411	20250408	132900	56278950	4450	4450	4450	4450	0
412	20250408	132800	56278950	4450	4450	4450	4450	0
413	20250408	132700	56278950	4450	4450	4450	4450	0
414	20250408	132600	56278950	4450	4450	4450	4450	0
415	20250408	132500	56278950	4450	4450	4450	4450	0
416	20250408	132400	56278950	4450	4450	4450	4450	0
417	20250408	132300	56278950	4450	4450	4450	4450	0
418	20250408	132200	56278950	4450	4450	4450	4450	0
419	20250408	132100	56278950	4450	4450	4450	4450	0
420	20250408	132000	56278950	4450	4450	4450	4450	0
421	20250408	131900	56278950	4450	4450	4450	4450	0
422	20250408	131800	56278950	4450	4450	4450	4450	0
423	20250408	131700	56278950	4450	4450	4450	4450	0
424	20250408	131600	56278950	4450	4450	4450	4450	0
425	20250408	131500	56278950	4450	4450	4450	4450	0
426	20250408	131400	56278950	4450	4450	4450	4450	0
427	20250408	131300	56278950	4450	4450	4450	4450	0
428	20250408	131200	56278950	4450	4450	4450	4450	0
429	20250408	131100	56278950	4450	4450	4450	4450	0
430	20250408	131000	56278950	4450	4450	4450	4450	0
431	20250408	130900	56278950	4450	4450	4450	4450	0
432	20250408	130800	56278950	4450	4450	4450	4450	10
433	20250408	130700	56234450	4430	4430	4430	4430	0
434	20250408	130600	56234450	4430	4430	4430	4430	0
435	20250408	130500	56234450	4430	4430	4430	4430	0
436	20250408	130400	56234450	4430	4430	4430	4430	50
437	20250408	130300	56012950	4455	4455	4455	4455	0
438	20250408	130200	56012950	4455	4455	4455	4455	0
439	20250408	130100	56012950	4455	4455	4455	4455	0
440	20250408	130000	56012950	4455	4440	4455	4430	340
441	20250408	125900	54504700	4465	4465	4465	4465	0
442	20250408	125800	54504700	4465	4465	4465	4465	0
443	20250408	125700	54504700	4465	4465	4465	4465	0
444	20250408	125600	54504700	4465	4465	4465	4465	0
445	20250408	125500	54504700	4465	4465	4465	4465	0
446	20250408	125400	54504700	4465	4465	4465	4465	0
447	20250408	125300	54504700	4465	4465	4465	4465	0
448	20250408	125200	54504700	4465	4465	4465	4465	0
449	20250408	125100	54504700	4465	4465	4465	4465	0
450	20250408	125000	54504700	4465	4465	4465	4465	0
451	20250408	124900	54504700	4465	4465	4465	4465	0
452	20250408	124800	54504700	4465	4465	4465	4465	0
453	20250408	124700	54504700	4465	4465	4465	4465	0
454	20250408	124600	54504700	4465	4465	4465	4465	0
455	20250408	124500	54504700	4465	4465	4465	4465	0
456	20250408	124400	54504700	4465	4465	4465	4465	0
457	20250408	124300	54504700	4465	4465	4465	4465	0
458	20250408	124200	54504700	4465	4465	4465	4465	0
459	20250408	124100	54504700	4465	4465	4465	4465	0
460	20250408	124000	54504700	4465	4465	4465	4465	0
461	20250408	123900	54504700	4465	4465	4465	4465	0
462	20250408	123800	54504700	4465	4465	4465	4465	0
463	20250408	123700	54504700	4465	4465	4465	4465	0
464	20250408	123600	54504700	4465	4465	4465	4465	0
465	20250408	123500	54504700	4465	4465	4465	4465	0
466	20250408	123400	54504700	4465	4465	4465	4465	0
467	20250408	123300	54504700	4465	4465	4465	4465	0
468	20250408	123200	54504700	4465	4465	4465	4465	0
469	20250408	123100	54504700	4465	4465	4465	4465	0
470	20250408	123000	54504700	4465	4465	4465	4465	0
471	20250408	122900	54504700	4465	4465	4465	4465	0
472	20250408	122800	54504700	4465	4465	4465	4465	0
473	20250408	122700	54504700	4465	4465	4465	4465	0
474	20250408	122600	54504700	4465	4465	4465	4465	0
475	20250408	122500	54504700	4465	4465	4465	4465	0
476	20250408	122400	54504700	4465	4465	4465	4465	0
477	20250408	122300	54504700	4465	4465	4465	4465	0
478	20250408	122200	54504700	4465	4460	4465	4460	2
479	20250408	122100	54495775	4450	4445	4450	4445	50
480	20250408	122000	54273485	4445	4445	4445	4445	0
481	20250408	121900	54273485	4445	4445	4445	4445	0
482	20250408	121800	54273485	4445	4445	4445	4445	0
483	20250408	121700	54273485	4445	4445	4445	4445	0
484	20250408	121600	54273485	4445	4445	4445	4445	0
485	20250408	121500	54273485	4445	4445	4445	4445	0
486	20250408	121400	54273485	4445	4445	4445	4445	0
487	20250408	121300	54273485	4445	4445	4445	4445	1
488	20250408	121200	54269040	4440	4440	4440	4440	0
489	20250408	121100	54269040	4440	4440	4440	4440	233
490	20250408	121000	53234520	4440	4440	4440	4440	0
491	20250408	120900	53234520	4440	4440	4440	4440	0
492	20250408	120800	53234520	4440	4440	4440	4440	0
493	20250408	120700	53234520	4440	4440	4440	4440	0
494	20250408	120600	53234520	4440	4440	4440	4440	0
495	20250408	120500	53234520	4440	4440	4440	4440	9
496	20250408	120400	53194560	4440	4440	4440	4440	0
497	20250408	120300	53194560	4440	4440	4440	4440	0
498	20250408	120200	53194560	4440	4440	4440	4440	0
499	20250408	120100	53194560	4440	4440	4440	4440	16
500	20250408	120000	53123520	4445	4445	4445	4445	0
501	20250408	115900	53123520	4445	4445	4445	4445	0
502	20250408	115800	53123520	4445	4445	4445	4445	0
503	20250408	115700	53123520	4445	4435	4445	4435	502
504	20250408	115600	50897135	4440	4440	4440	4440	0
505	20250408	115500	50897135	4440	4440	4440	4440	1
506	20250408	115400	50892695	4435	4435	4435	4435	0
507	20250408	115300	50892695	4435	4435	4435	4435	0
508	20250408	115200	50892695	4435	4435	4435	4435	233
509	20250408	115100	49859340	4435	4435	4435	4435	0
510	20250408	115000	49859340	4435	4435	4435	4435	0
511	20250408	114900	49859340	4435	4435	4435	4435	40
512	20250408	114800	49681940	4430	4430	4430	4430	56
513	20250408	114700	49433860	4430	4440	4440	4430	100
514	20250408	114600	48990505	4445	4445	4445	4445	18
515	20250408	114500	48910495	4450	4450	4450	4450	0
516	20250408	114400	48910495	4450	4450	4450	4450	3
517	20250408	114300	48897145	4465	4465	4465	4465	0
518	20250408	114200	48897145	4465	4465	4465	4465	0
519	20250408	114100	48897145	4465	4450	4465	4450	611
520	20250408	114000	46175135	4450	4445	4450	4445	503
521	20250408	113900	43939285	4450	4450	4450	4450	0
522	20250408	113800	43939285	4450	4450	4450	4450	0
523	20250408	113700	43939285	4450	4450	4450	4450	0
524	20250408	113600	43939285	4450	4450	4450	4450	0
525	20250408	113500	43939285	4450	4450	4450	4450	3
526	20250408	113400	43925935	4445	4445	4445	4445	0
527	20250408	113300	43925935	4445	4445	4445	4445	117
528	20250408	113200	43405870	4440	4440	4440	4440	1
529	20250408	113100	43401430	4440	4440	4440	4440	0
530	20250408	113000	43401430	4440	4440	4440	4440	0
531	20250408	112900	43401430	4440	4440	4440	4440	0
532	20250408	112800	43401430	4440	4440	4440	4440	175
533	20250408	112700	42624430	4435	4435	4435	4435	0
534	20250408	112600	42624430	4435	4435	4435	4435	0
535	20250408	112500	42624430	4435	4435	4435	4435	0
536	20250408	112400	42624430	4435	4435	4435	4435	79
537	20250408	112300	42274065	4440	4440	4440	4440	0
538	20250408	112200	42274065	4440	4440	4440	4440	0
539	20250408	112100	42274065	4440	4440	4440	4440	0
540	20250408	112000	42274065	4440	4440	4440	4440	0
541	20250408	111900	42274065	4440	4440	4440	4440	0
542	20250408	111800	42274065	4440	4440	4440	4440	0
543	20250408	111700	42274065	4440	4440	4440	4440	0
544	20250408	111600	42274065	4440	4440	4440	4440	0
545	20250408	111500	42274065	4440	4440	4440	4440	0
546	20250408	111400	42274065	4440	4440	4440	4440	0
547	20250408	111300	42274065	4440	4440	4440	4440	0
548	20250408	111200	42274065	4440	4440	4440	4440	0
549	20250408	111100	42274065	4440	4440	4440	4440	0
550	20250408	111000	42274065	4440	4440	4440	4440	0
551	20250408	110900	42274065	4440	4440	4440	4440	0
552	20250408	110800	42274065	4440	4440	4440	4440	0
553	20250408	110700	42274065	4440	4440	4440	4440	0
554	20250408	110600	42274065	4440	4440	4440	4440	0
555	20250408	110500	42274065	4440	4440	4440	4440	0
556	20250408	110400	42274065	4440	4440	4440	4440	1
557	20250408	110300	42269625	4440	4440	4440	4440	0
558	20250408	110200	42269625	4440	4440	4440	4440	0
559	20250408	110100	42269625	4440	4440	4440	4440	0
560	20250408	110000	42269625	4440	4440	4440	4440	0
561	20250408	105900	42269625	4440	4440	4440	4440	0
562	20250408	105800	42269625	4440	4440	4440	4440	0
563	20250408	105700	42269625	4440	4440	4440	4440	1
564	20250408	105600	42265185	4440	4440	4440	4440	0
565	20250408	105500	42265185	4440	4440	4440	4440	0
566	20250408	105400	42265185	4440	4440	4440	4440	0
567	20250408	105300	42265185	4440	4440	4440	4440	0
568	20250408	105200	42265185	4440	4440	4440	4440	13
569	20250408	105100	42207465	4440	4440	4440	4440	29
570	20250408	105000	42078705	4435	4435	4435	4435	35
571	20250408	104900	41923480	4425	4425	4425	4425	0
572	20250408	104800	41923480	4425	4425	4425	4425	0
573	20250408	104700	41923480	4425	4425	4425	4425	200
574	20250408	104600	41038480	4430	4430	4430	4430	0
575	20250408	104500	41038480	4430	4430	4430	4430	0
576	20250408	104400	41038480	4430	4430	4430	4430	0
577	20250408	104300	41038480	4430	4430	4430	4430	0
578	20250408	104200	41038480	4430	4430	4430	4430	223
579	20250408	104100	40050590	4430	4430	4430	4430	0
580	20250408	104000	40050590	4430	4430	4430	4430	0
581	20250408	103900	40050590	4430	4430	4430	4430	0
582	20250408	103800	40050590	4430	4430	4430	4430	0
583	20250408	103700	40050590	4430	4430	4430	4430	0
584	20250408	103600	40050590	4430	4430	4430	4430	0
585	20250408	103500	40050590	4430	4430	4430	4430	0
586	20250408	103400	40050590	4430	4430	4430	4430	0
587	20250408	103300	40050590	4430	4430	4430	4430	0
588	20250408	103200	40050590	4430	4425	4430	4425	239
589	20250408	103100	38992985	4430	4425	4430	4425	102
590	20250408	103000	38541625	4430	4425	4430	4425	102
591	20250408	102900	38090265	4430	4425	4430	4425	2
592	20250408	102800	38081410	4415	4415	4415	4415	32
593	20250408	102700	37940130	4420	4420	4420	4420	0
594	20250408	102600	37940130	4420	4420	4420	4420	0
595	20250408	102500	37940130	4420	4420	4420	4420	0
596	20250408	102400	37940130	4420	4420	4420	4420	1
597	20250408	102300	37935710	4410	4410	4410	4410	0
598	20250408	102200	37935710	4410	4410	4410	4410	369
599	20250408	102100	36308420	4410	4410	4410	4410	0
600	20250408	102000	36308420	4410	4410	4410	4410	0
601	20250408	101900	36308420	4410	4410	4410	4410	0
602	20250408	101800	36308420	4410	4410	4410	4410	0
603	20250408	101700	36308420	4410	4410	4410	4410	0
604	20250408	101600	36308420	4410	4410	4410	4410	0
605	20250408	101500	36308420	4410	4410	4410	4410	0
606	20250408	101400	36308420	4410	4410	4410	4410	0
607	20250408	101300	36308420	4410	4410	4410	4410	236
608	20250408	101200	35267660	4410	4410	4410	4410	9
609	20250408	101100	35227970	4415	4415	4415	4415	0
610	20250408	101000	35227970	4415	4415	4415	4415	0
611	20250408	100900	35227970	4415	4415	4415	4415	0
612	20250408	100800	35227970	4415	4415	4415	4415	6
613	20250408	100700	35201480	4415	4415	4415	4415	0
614	20250408	100600	35201480	4415	4415	4415	4415	0
615	20250408	100500	35201480	4415	4415	4415	4415	0
616	20250408	100400	35201480	4415	4415	4415	4415	0
617	20250408	100300	35201480	4415	4415	4415	4415	0
618	20250408	100200	35201480	4415	4415	4415	4415	0
619	20250408	100100	35201480	4415	4415	4415	4415	0
620	20250408	100000	35201480	4415	4415	4415	4415	0
621	20250408	095900	35201480	4415	4415	4415	4415	12
622	20250408	095800	35148500	4430	4430	4430	4430	20
623	20250408	095700	35059900	4425	4415	4425	4415	411
624	20250408	095600	33245315	4415	4420	4420	4415	250
625	20250408	095500	32141470	4420	4430	4430	4420	429
626	20250408	095400	30245225	4465	4465	4465	4465	0
627	20250408	095300	30245225	4465	4425	4465	4425	201
628	20250408	095200	29355760	4425	4425	4425	4425	0
629	20250408	095100	29355760	4425	4425	4425	4425	200
630	20250408	095000	28470760	4430	4430	4430	4430	200
631	20250408	094900	27584760	4430	4435	4435	4430	200
632	20250408	094800	26698745	4450	4455	4455	4435	960
633	20250408	094700	22434940	4460	4470	4470	4460	125
634	20250408	094600	21877180	4465	4475	4475	4465	300
635	20250408	094500	20537670	4485	4485	4485	4485	4
636	20250408	094400	20519730	4495	4475	4495	4465	202
637	20250408	094300	19617595	4485	4485	4485	4485	0
638	20250408	094200	19617595	4485	4485	4485	4485	0
639	20250408	094100	19617595	4485	4485	4485	4485	0
640	20250408	094000	19617595	4485	4485	4485	4485	0
641	20250408	093900	19617595	4485	4485	4485	4485	26
642	20250408	093800	19500985	4485	4470	4485	4470	94
643	20250408	093700	19080755	4470	4475	4480	4470	545
644	20250408	093600	16641765	4470	4470	4470	4470	226
645	20250408	093500	15631545	4440	4485	4485	4440	127
646	20250408	093400	15063295	4490	4490	4490	4490	0
647	20250408	093300	15063295	4490	4490	4490	4490	0
648	20250408	093200	15063295	4490	4520	4520	4490	340
649	20250408	093100	13526695	4525	4520	4525	4520	417
650	20250408	093000	11641800	4525	4525	4525	4525	0
651	20250408	092900	11641800	4525	4525	4525	4525	1
652	20250408	092800	11637275	4525	4525	4525	4525	0
653	20250408	092700	11637275	4525	4525	4525	4525	0
654	20250408	092600	11637275	4525	4525	4525	4525	0
655	20250408	092500	11637275	4525	4525	4525	4525	0
656	20250408	092400	11637275	4525	4525	4525	4525	0
657	20250408	092300	11637275	4525	4525	4525	4525	0
658	20250408	092200	11637275	4525	4525	4525	4525	0
659	20250408	092100	11637275	4525	4525	4525	4525	102
660	20250408	092000	11175725	4535	4535	4535	4535	0
661	20250408	091900	11175725	4535	4535	4535	4535	0
662	20250408	091800	11175725	4535	4600	4600	4535	4
663	20250408	091700	11157490	4580	4600	4600	4560	333
664	20250408	091600	9634930	4580	4545	4580	4545	35
665	20250408	091500	9475820	4565	4565	4565	4565	0
666	20250408	091400	9475820	4565	4560	4600	4560	102
667	20250408	091300	9010160	4550	4550	4550	4550	0
668	20250408	091200	9010160	4550	4550	4550	4550	0
669	20250408	091100	9010160	4550	4550	4550	4550	0
670	20250408	091000	9010160	4550	4550	4550	4550	0
671	20250408	090900	9010160	4550	4550	4550	4550	0
672	20250408	090800	9010160	4550	4545	4555	4545	882
673	20250408	090700	4995570	4545	4535	4545	4535	442
674	20250408	090600	2988680	4545	4545	4545	4545	233
675	20250408	090500	1929695	4605	4605	4605	4605	0
676	20250408	090400	1929695	4605	4540	4605	4525	264
677	20250408	090300	727340	4650	4535	4650	4535	130
678	20250408	090200	134390	4660	4660	4660	4660	0
679	20250408	090100	134390	4660	4660	4660	4660	0
680	20250408	090000	134390	4660	4630	4660	4630	29